Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 177.60 179.31 176.24 177.11 21,019,022 +0.72(+0.41%)
May 30, 2023 176.82 177.83 175.50 176.39 4,457,096 -1.91(-1.07%)
May 26, 2023 178.43 178.95 177.15 178.30 4,581,050 -0.21(-0.12%)
May 25, 2023 177.45 178.92 176.72 178.52 4,857,377 -1.06(-0.59%)
May 24, 2023 180.91 181.37 179.07 179.57 3,828,944 -1.15(-0.63%)
May 23, 2023 181.13 181.26 179.28 180.72 6,571,158 -0.55(-0.31%)
May 22, 2023 185.69 185.89 181.05 181.27 5,958,171 -5.05(-2.71%)
May 19, 2023 186.93 187.31 185.61 186.32 3,998,125 +0.27(+0.15%)
May 18, 2023 185.82 186.20 184.94 186.05 3,819,164 -0.49(-0.26%)
May 17, 2023 187.75 188.02 185.35 186.54 5,023,305 -1.33(-0.71%)
May 16, 2023 188.89 188.89 187.00 187.87 5,975,532 -0.82(-0.43%)
May 15, 2023 190.92 191.22 188.42 188.69 3,035,317 -1.80(-0.94%)
May 12, 2023 189.72 190.58 189.34 190.48 2,822,103 +0.76(+0.40%)
May 11, 2023 188.69 189.90 187.45 189.72 3,799,588 +1.04(+0.55%)
May 10, 2023 188.53 189.96 187.14 188.69 4,481,732 +0.13(+0.07%)
May 09, 2023 188.29 189.07 187.17 188.56 3,178,980 +0.77(+0.41%)
May 08, 2023 187.84 188.42 187.11 187.79 2,316,426 -0.89(-0.47%)
May 05, 2023 187.28 188.89 186.86 188.69 4,269,253 +0.87(+0.46%)
May 04, 2023 187.53 188.37 186.63 187.82 4,393,025 +1.16(+0.62%)
May 03, 2023 187.04 187.69 186.27 186.66 3,489,749 -0.07(-0.04%)
May 02, 2023 185.86 186.97 184.29 186.72 3,821,421 +0.55(+0.30%)
May 01, 2023 184.97 186.80 184.81 186.17 3,230,705 +0.77(+0.41%)
Apr 28, 2023 184.44 186.11 184.19 185.40 4,745,371 +1.16(+0.63%)
Apr 27, 2023 182.77 184.49 182.12 184.24 4,709,855 +1.12(+0.61%)
Apr 26, 2023 183.06 183.97 182.47 183.12 4,798,319 -1.14(-0.62%)
Apr 25, 2023 181.20 184.71 180.89 184.26 6,425,715 +4.09(+2.27%)
Apr 24, 2023 181.14 181.21 179.70 180.17 3,642,291 +0.09(+0.05%)
Apr 21, 2023 180.64 181.02 179.81 180.08 3,893,878 +0.08(+0.04%)
Apr 20, 2023 179.53 180.69 178.90 180.00 3,982,413 +0.59(+0.33%)
Apr 19, 2023 179.91 179.99 178.96 179.41 2,275,307 -0.11(-0.06%)
Apr 18, 2023 179.46 179.90 178.46 179.52 2,510,571 +0.37(+0.21%)
Apr 17, 2023 178.90 179.44 178.21 179.15 3,319,970 +0.90(+0.51%)
Apr 14, 2023 178.06 178.73 177.66 178.24 2,649,307 -0.84(-0.47%)
Apr 13, 2023 177.37 179.30 176.87 179.08 4,430,924 +1.77(+1.00%)
Apr 12, 2023 177.44 178.50 177.01 177.31 3,728,013 -0.35(-0.20%)
Apr 11, 2023 178.15 178.59 177.51 177.66 3,692,924 -0.27(-0.15%)
Apr 10, 2023 178.54 178.61 176.47 177.93 2,479,431 -1.13(-0.63%)
Apr 06, 2023 178.03 179.43 177.84 179.06 3,490,096 +0.70(+0.39%)
Apr 05, 2023 177.98 179.64 177.80 178.36 3,939,542 +1.67(+0.95%)
Apr 04, 2023 176.94 178.09 175.89 176.69 3,404,267 -0.56(-0.32%)
Apr 03, 2023 176.67 177.51 175.21 177.25 4,018,009 +0.19(+0.11%)
Mar 31, 2023 176.92 177.24 176.11 177.06 4,612,641 +1.43(+0.81%)
Mar 30, 2023 175.80 176.12 174.90 175.63 2,824,156 +0.15(+0.08%)
Mar 29, 2023 175.46 175.71 174.81 175.49 4,628,903 +1.21(+0.70%)
Mar 28, 2023 174.17 175.27 174.17 174.27 2,934,364 -0.13(-0.07%)
Mar 27, 2023 174.41 175.46 174.16 174.40 4,203,099 +0.46(+0.26%)
Mar 24, 2023 171.46 174.18 171.32 173.94 3,823,873 +3.34(+1.96%)
Mar 23, 2023 171.00 172.12 169.99 170.60 4,793,381 -0.84(-0.49%)
Mar 22, 2023 172.73 174.21 171.35 171.44 4,510,323 -1.46(-0.84%)
Mar 21, 2023 172.55 173.05 171.21 172.89 3,924,943 +0.41(+0.24%)
Mar 20, 2023 171.43 172.57 170.46 172.48 4,635,621 +2.39(+1.40%)
Mar 17, 2023 171.44 171.61 169.22 170.09 9,116,682 -1.34(-0.78%)
Mar 16, 2023 171.53 171.91 170.28 171.44 4,874,511 -0.12(-0.07%)
Mar 15, 2023 168.54 171.58 168.21 171.55 7,310,076 +3.01(+1.79%)
Mar 14, 2023 167.53 168.81 166.64 168.54 6,672,279 -0.18(-0.10%)
Mar 13, 2023 167.79 172.13 167.65 168.72 9,392,136 +1.63(+0.98%)
Mar 10, 2023 167.57 169.23 166.04 167.08 4,252,159 +0.22(+0.13%)
Mar 09, 2023 168.63 169.35 166.28 166.86 4,161,218 -1.27(-0.76%)
Mar 08, 2023 167.72 168.38 166.84 168.13 3,006,675 +0.46(+0.27%)
Mar 07, 2023 168.68 169.25 166.93 167.68 4,216,068 -0.84(-0.50%)
Mar 06, 2023 167.27 168.67 167.27 168.51 3,717,529 +0.34(+0.20%)
Mar 03, 2023 168.03 168.46 166.40 168.17 3,734,456 -0.16(-0.10%)
Mar 02, 2023 165.61 168.76 164.90 168.34 4,636,835 +3.05(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.